3670東証S信用
業種 情報・通信業
協立情報通信 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,870 (24/02/07) | 1,505 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,870 (24/02/07) | 1,505 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,619 | 1,619 | 1,613 | 1,613 | +27 | +1.7 | 200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,530 | 1,557 | 1,530 | 1,557 | +27 | +1.8 | 200 |
| 7/29 | 1,592 | 1,592 | 1,530 | 1,530 | -63 | -4.0 | 700 |
| 7/22 | 1,520 | 1,597 | 1,508 | 1,593 | +74 | +4.9 | 2,100 |
| 7/15 | 1,506 | 1,519 | 1,506 | 1,519 | +11 | +0.7 | 400 |
| 7/8 | 1,517 | 1,519 | 1,505 | 1,508 | -10 | -0.7 | 600 |
| 7/1 | 1,520 | 1,520 | 1,505 | 1,518 | +2 | +0.1 | 2,200 |
| 6/24 | 1,509 | 1,516 | 1,496 | 1,516 | +13 | +0.9 | 1,800 |
| 6/17 | 1,495 | 1,503 | 1,495 | 1,503 | +2 | +0.1 | 500 |
| 6/10 | 1,497 | 1,507 | 1,496 | 1,501 | +4 | +0.3 | 1,300 |
| 6/3 | 1,505 | 1,506 | 1,497 | 1,497 | +3 | +0.2 | 500 |
| 5/27 | 1,494 | 1,507 | 1,492 | 1,494 | -17 | -1.1 | 3,300 |
| 5/20 | 1,501 | 1,511 | 1,493 | 1,511 | +13 | +0.9 | 2,500 |
| 5/13 | 1,530 | 1,530 | 1,497 | 1,498 | -37 | -2.4 | 1,000 |
| 5/6 | 1,500 | 1,535 | 1,498 | 1,535 | +37 | +2.5 | 1,100 |
| 4/28 | 1,508 | 1,519 | 1,497 | 1,498 | -10 | -0.7 | 1,600 |
| 4/22 | 1,506 | 1,519 | 1,497 | 1,508 | +7 | +0.5 | 1,200 |
| 4/15 | 1,501 | 1,503 | 1,500 | 1,501 | -8 | -0.5 | 1,800 |
| 4/8 | 1,530 | 1,530 | 1,505 | 1,509 | -42 | -2.7 | 2,100 |
| 4/1 | 1,599 | 1,609 | 1,493 | 1,551 | -49 | -3.1 | 7,500 |
| 3/25 | 1,526 | 1,600 | 1,522 | 1,600 | +83 | +5.5 | 4,200 |
| 3/18 | 1,547 | 1,547 | 1,500 | 1,517 | -33 | -2.1 | 16,100 |
| 3/11 | 1,640 | 1,640 | 1,536 | 1,550 | -92 | -5.6 | 10,300 |
| 3/4 | 1,629 | 1,643 | 1,629 | 1,642 | +9 | +0.6 | 2,500 |
| 2/25 | 1,659 | 1,659 | 1,628 | 1,633 | -25 | -1.5 | 2,200 |
| 2/18 | 1,650 | 1,658 | 1,636 | 1,658 | -8 | -0.5 | 3,100 |
| 2/10 | 1,660 | 1,694 | 1,660 | 1,666 | +6 | +0.4 | 1,500 |
| 2/4 | 1,667 | 1,667 | 1,660 | 1,660 | 0 | 0.0 | 1,100 |
| 1/28 | 1,645 | 1,660 | 1,635 | 1,660 | +19 | +1.2 | 1,900 |
| 1/21 | 1,636 | 1,643 | 1,636 | 1,641 | +8 | +0.5 | 800 |
| 1/14 | 1,647 | 1,647 | 1,633 | 1,633 | -18 | -1.1 | 1,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
